Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.12 | 1.57894736842 | 7.6 | 7.91 | 7.46 | 328960 | 7.68860442 | FU |
| 4 | 0.44 | 6.04395604396 | 7.28 | 7.91 | 7.08 | 364906 | 7.52448333 | FU |
| 12 | -0.36 | -4.45544554455 | 8.08 | 8.31 | 6.54 | 548355 | 7.52768783 | FU |
| 26 | -0.86 | -10.0233100233 | 8.58 | 9.14 | 6.54 | 536050 | 7.65143948 | FU |
| 52 | -0.86 | -10.0233100233 | 8.58 | 9.14 | 6.54 | 536050 | 7.65143948 | FU |
| 156 | -0.86 | -10.0233100233 | 8.58 | 9.14 | 6.54 | 536050 | 7.65143948 | FU |
| 260 | -0.86 | -10.0233100233 | 8.58 | 9.14 | 6.54 | 536050 | 7.65143948 | FU |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739827800 | 7.91 | 0.2 | 2.59 | 7.73 | 7.91 | 7.73 | 434074 |
| 1739568600 | 7.71 | 0.16 | 2.12 | 7.61 | 7.72 | 7.54 | 282504 |
| 1739482140 | 7.55 | -0.05 | -0.66 | 7.68 | 7.7 | 7.46 | 398033 |
| 1739395740 | 7.6 | 0 | 0.00 | 7.71 | 7.8 | 7.6 | 298563 |
| 1739309400 | 7.6 | -0.07 | -0.91 | 7.6 | 7.7 | 7.55 | 231628 |
| 1739222940 | 7.67 | 0.03 | 0.39 | 7.6 | 7.69 | 7.58 | 382724 |
| 1738963800 | 7.64 | -0.07 | -0.91 | 7.71 | 7.8 | 7.53 | 410030 |
| 1738877340 | 7.71 | 0.14 | 1.85 | 7.57 | 7.86 | 7.46 | 367570 |
| 1738790940 | 7.57 | 0.09 | 1.20 | 7.48 | 7.6 | 7.39 | 345934 |
| 1738704600 | 7.48 | 0.05 | 0.67 | 7.43 | 7.57 | 7.37 | 293393 |
| 1738618200 | 7.43 | -0.08 | -1.07 | 7.51 | 7.53 | 7.35 | 260751 |
| 1738358940 | 7.51 | 0.21 | 2.88 | 7.3 | 7.57 | 7.24 | 422893 |
| 1738272540 | 7.3 | 0.09 | 1.25 | 7.24 | 7.3 | 7.08 | 392554 |
| 1738186200 | 7.21 | -0.14 | -1.90 | 7.32 | 7.35 | 7.21 | 430685 |
| 1738099740 | 7.35 | 0 | 0.00 | 7.35 | 7.46 | 7.3 | 318135 |
| 1738013340 | 7.35 | -0.06 | -0.81 | 7.42 | 7.51 | 7.31 | 394742 |
| 1737754200 | 7.41 | -0.01 | -0.13 | 7.52 | 7.57 | 7.41 | 250602 |
| 1737667740 | 7.42 | -0.12 | -1.59 | 7.45 | 7.62 | 7.4 | 435754 |
| 1737581400 | 7.54 | 0 | 0.00 | 7.54 | 7.54 | 7.54 | 0 |
| 1737495000 | 7.54 | 0.28 | 3.86 | 7.28 | 7.6 | 7.25 | 582648 |
| 1737408600 | 7.26 | -0.09 | -1.22 | 7.35 | 7.51 | 7.25 | 380592 |
| 1737149400 | 7.35 | -0.3 | -3.92 | 7.45 | 7.45 | 7.2 | 478273 |
| 1737062940 | 7.65 | 0.11 | 1.46 | 7.6 | 7.65 | 7.5 | 278219 |
| 1736976540 | 7.54 | 0.14 | 1.89 | 7.35 | 7.6 | 7.32 | 384049 |
| 1736890140 | 7.4 | 0 | 0.00 | 7.4 | 7.5 | 7.3 | 391477 |
| 1736803740 | 7.4 | -0.02 | -0.27 | 7.44 | 7.48 | 7.38 | 300977 |
| 1736544540 | 7.42 | 0.01 | 0.13 | 7.4 | 7.64 | 7.38 | 510171 |
| 1736458140 | 7.41 | -0.2 | -2.63 | 7.61 | 7.61 | 7.4 | 357694 |
| 1736371740 | 7.61 | -0.11 | -1.42 | 7.7 | 7.8 | 7.55 | 319272 |
| 1736285400 | 7.72 | -0.16 | -2.03 | 7.88 | 7.92 | 7.64 | 784864 |
| 1736198940 | 7.88 | 0.05 | 0.64 | 7.68 | 7.92 | 7.68 | 376992 |
| 1735939740 | 7.83 | 0.09 | 1.16 | 7.74 | 7.97 | 7.66 | 866097 |
| 1735853400 | 7.74 | -0.05 | -0.64 | 7.79 | 7.9 | 7.69 | 252048 |
| 1735594200 | 7.79 | 0.05 | 0.65 | 7.7 | 7.88 | 7.59 | 1228590 |
| 1735334940 | 7.74 | 0.29 | 3.89 | 7.45 | 7.74 | 7.41 | 314339 |
| 1735248540 | 7.45 | 0.12 | 1.64 | 7.32 | 7.58 | 7.27 | 531550 |
| 1734989340 | 7.33 | 0.42 | 6.08 | 6.92 | 7.4 | 6.92 | 586539 |
| 1734730200 | 6.91 | 0.2 | 2.98 | 6.66 | 7.08 | 6.65 | 689430 |
| 1734643800 | 6.71 | -0.09 | -1.32 | 6.8 | 6.85 | 6.5599999 | 974428 |
| 1734557400 | 6.8 | -0.09 | -1.31 | 6.8 | 6.92 | 6.54 | 832137 |
| 1734470940 | 6.89 | -0.29 | -4.04 | 7.03 | 7.04 | 6.78 | 632162 |
| 1734384540 | 7.18 | -0.16 | -2.18 | 7.21 | 7.29 | 7.06 | 737724 |
| 1734125340 | 7.34 | 0.11 | 1.52 | 7.21 | 7.41 | 7.2 | 797194 |
| 1734039000 | 7.23 | -0.02 | -0.28 | 7.2 | 7.28 | 7.2 | 720978 |
| 1733952540 | 7.25 | -0.12 | -1.63 | 7.37 | 7.42 | 7.21 | 779772 |
| 1733866140 | 7.37 | -0.05 | -0.67 | 7.41 | 7.56 | 7.32 | 1235882 |
| 1733779740 | 7.42 | -0.19 | -2.50 | 7.61 | 7.64 | 7.35 | 1075984 |
| 1733520600 | 7.61 | -0.06 | -0.78 | 7.67 | 7.79 | 7.6 | 676696 |
| 1733434200 | 7.67 | -0.16 | -2.04 | 7.73 | 7.82 | 7.59 | 699221 |
| 1733347800 | 7.83 | -0.18 | -2.25 | 8 | 8 | 7.65 | 552906 |
| 1733261340 | 8.01 | -0.1 | -1.23 | 8.07 | 8.15 | 7.9 | 1226019 |
| 1733174940 | 8.11 | -0.07 | -0.86 | 8.18 | 8.31 | 8.08 | 665278 |
| 1732915740 | 8.18 | 0.11 | 1.36 | 8.06 | 8.18 | 8 | 665599 |
| 1732829400 | 8.07 | -0.08 | -0.98 | 8.1 | 8.13 | 8.07 | 436100 |
| 1732743000 | 8.15 | 0.03 | 0.37 | 8.08 | 8.25 | 8.06 | 846144 |
| 1732656600 | 8.1199999 | 0.03 | 0.37 | 8.08 | 8.13 | 8.05 | 640918 |
| 1732570140 | 8.09 | -0.08 | -0.98 | 8.13 | 8.16 | 8.06 | 526540 |
| 1732310940 | 8.17 | 0.07 | 0.86 | 8.08 | 8.27 | 8.08 | 584145 |
| 1732224600 | 8.1 | -0.05 | -0.61 | 8.09 | 8.15 | 8.03 | 539145 |
| 1732051800 | 8.15 | -0.13 | -1.57 | 8.18 | 8.23 | 8.03 | 555965 |
| 1731965340 | 8.28 | 0.05 | 0.61 | 8.23 | 8.32 | 8.2 | 325360 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
Suporte: (11) 4950 5808 | suporte@advfn.com.br
Ao acessar os serviços da ADVFN você estará de acordo com os Termos e Condições
Recursos principais
Premium
